Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advisorshares Psychedelics ETF
(NY:
PSIL
)
1.260
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
2.186
2.196
2.126
2.166
19,723
+0.01(+0.46%)
Jan 30, 2023
2.206
2.206
2.156
2.156
14,669
-0.02(-0.92%)
Jan 27, 2023
2.265
2.265
2.137
2.176
15,628
-0.02(-0.91%)
Jan 26, 2023
2.265
2.265
2.166
2.196
13,996
+0.01(+0.46%)
Jan 25, 2023
2.156
2.196
2.156
2.186
9,657
+0.00(+0.21%)
Jan 24, 2023
2.235
2.235
2.172
2.181
10,827
-0.04(-2.00%)
Jan 23, 2023
2.245
2.255
2.206
2.225
20,728
+0.02(+0.90%)
Jan 20, 2023
2.225
2.235
2.196
2.206
12,152
-0.01(-0.45%)
Jan 19, 2023
2.245
2.265
2.206
2.216
11,061
-0.02(-0.93%)
Jan 18, 2023
2.335
2.335
2.196
2.236
24,798
-0.05(-2.24%)
Jan 17, 2023
2.206
2.295
2.206
2.288
34,173
+0.16(+7.62%)
Jan 13, 2023
2.136
2.156
2.078
2.126
19,840
+0.00(+0.00%)
Jan 12, 2023
2.136
2.145
2.066
2.126
15,378
+0.01(+0.47%)
Jan 11, 2023
2.136
2.146
2.061
2.116
15,084
+0.03(+1.33%)
Jan 10, 2023
2.046
2.146
2.046
2.088
10,717
+0.09(+4.55%)
Jan 09, 2023
2.006
2.025
1.976
1.997
28,042
+0.02(+0.93%)
Jan 06, 2023
1.986
1.995
1.896
1.979
15,593
-0.01(-0.73%)
Jan 05, 2023
1.986
1.996
1.976
1.993
7,890
+0.03(+1.38%)
Jan 04, 2023
1.966
1.976
1.912
1.966
23,984
+0.06(+3.14%)
Jan 03, 2023
1.886
1.986
1.856
1.906
25,687
+0.05(+2.69%)
Dec 30, 2022
1.836
1.866
1.826
1.856
27,108
+0.01(+0.54%)
Dec 29, 2022
1.856
1.875
1.816
1.846
39,040
+0.02(+1.09%)
Dec 28, 2022
1.846
1.856
1.806
1.826
21,862
+0.02(+1.10%)
Dec 27, 2022
1.866
1.986
1.786
1.806
34,920
-0.06(-3.21%)
Dec 23, 2022
1.966
1.966
1.855
1.866
14,877
-0.05(-2.60%)
Dec 22, 2022
2.016
2.016
1.876
1.916
31,386
-0.09(-4.52%)
Dec 21, 2022
2.006
2.007
1.946
2.007
8,433
+0.06(+3.12%)
Dec 20, 2022
1.986
1.986
1.916
1.946
24,568
+0.00(+0.00%)
Dec 19, 2022
2.086
2.146
1.926
1.946
32,562
-0.09(-4.41%)
Dec 16, 2022
2.116
2.122
2.026
2.036
10,981
-0.08(-3.77%)
Dec 15, 2022
2.096
2.146
2.096
2.116
21,499
-0.02(-0.93%)
Dec 14, 2022
2.156
2.195
2.116
2.136
20,951
-0.04(-1.83%)
Dec 13, 2022
2.245
2.245
2.146
2.176
32,857
+0.00(+0.00%)
Dec 12, 2022
2.196
2.196
2.126
2.176
30,732
+0.03(+1.40%)
Dec 09, 2022
2.166
2.186
2.136
2.146
17,884
-0.03(-1.38%)
Dec 08, 2022
2.216
2.295
2.106
2.176
37,747
-0.05(-2.24%)
Dec 07, 2022
2.385
2.385
2.210
2.225
20,683
-0.03(-1.33%)
Dec 06, 2022
2.365
2.365
2.245
2.255
25,149
-0.09(-3.83%)
Dec 05, 2022
2.425
2.475
2.345
2.345
30,240
-0.07(-2.89%)
Dec 02, 2022
2.325
2.460
2.315
2.415
41,457
+0.07(+2.98%)
Dec 01, 2022
2.345
2.360
2.275
2.345
20,614
+0.04(+1.73%)
Nov 30, 2022
2.305
2.335
2.245
2.305
17,895
+0.06(+2.67%)
Nov 29, 2022
2.255
2.275
2.245
2.245
12,965
-0.01(-0.44%)
Nov 28, 2022
2.335
2.335
2.245
2.255
22,744
-0.09(-3.83%)
Nov 25, 2022
2.345
2.365
2.345
2.345
5,796
+0.01(+0.43%)
Nov 23, 2022
2.305
2.365
2.270
2.335
34,003
+0.04(+1.74%)
Nov 22, 2022
2.265
2.325
2.225
2.295
10,496
+0.05(+2.22%)
Nov 21, 2022
2.345
2.345
2.245
2.245
15,455
-0.08(-3.43%)
Nov 18, 2022
2.395
2.395
2.325
2.325
17,354
+0.00(+0.00%)
Nov 17, 2022
2.335
2.420
2.275
2.325
31,539
-0.03(-1.27%)
Nov 16, 2022
2.405
2.405
2.315
2.355
39,262
-0.05(-2.07%)
Nov 15, 2022
2.495
2.495
2.390
2.405
21,519
-0.04(-1.63%)
Nov 14, 2022
2.465
2.524
2.435
2.445
23,906
-0.03(-1.21%)
Nov 11, 2022
2.375
2.510
2.375
2.475
37,863
+0.11(+4.64%)
Nov 10, 2022
2.355
2.395
2.315
2.365
14,058
+0.11(+4.87%)
Nov 09, 2022
2.335
2.335
2.206
2.255
48,290
-0.06(-2.59%)
Nov 08, 2022
2.355
2.365
2.315
2.315
14,430
-0.01(-0.43%)
Nov 07, 2022
2.385
2.404
2.310
2.325
14,718
-0.05(-2.10%)
Nov 04, 2022
2.365
2.395
2.295
2.375
27,730
-0.01(-0.42%)
Nov 03, 2022
2.435
2.435
2.325
2.385
47,410
-0.02(-0.83%)
Nov 02, 2022
2.465
2.475
2.395
2.405
19,012
-0.06(-2.43%)
Nov 01, 2022
2.465
2.535
2.405
2.465
21,764
+0.07(+2.92%)
Oct 31, 2022
2.445
2.445
2.385
2.395
18,736
-0.07(-2.83%)
Oct 28, 2022
2.395
2.475
2.385
2.465
16,443
+0.06(+2.49%)
Oct 27, 2022
2.445
2.474
2.385
2.405
10,712
-0.05(-2.03%)
Oct 26, 2022
2.465
2.475
2.435
2.455
6,576
-0.01(-0.40%)
Oct 25, 2022
2.315
2.472
2.290
2.465
34,842
+0.12(+5.11%)
Oct 24, 2022
2.475
2.475
2.315
2.345
52,160
-0.10(-4.08%)
Oct 21, 2022
2.435
2.475
2.435
2.445
6,337
+0.01(+0.41%)
Oct 20, 2022
2.455
2.475
2.415
2.435
14,510
-0.01(-0.41%)
Oct 19, 2022
2.685
2.685
2.445
2.445
69,425
-0.18(-6.84%)
Oct 18, 2022
2.625
2.645
2.595
2.625
10,648
+0.06(+2.33%)
Oct 17, 2022
2.585
2.635
2.546
2.565
20,036
+0.00(+0.00%)
Oct 14, 2022
2.595
2.605
2.495
2.565
31,019
-0.03(-1.15%)
Oct 13, 2022
2.675
2.734
2.595
2.595
41,774
-0.10(-3.70%)
Oct 12, 2022
2.844
2.844
2.695
2.695
17,373
-0.14(-4.93%)
Oct 11, 2022
2.695
2.884
2.695
2.834
40,545
+0.04(+1.43%)
Oct 10, 2022
2.824
2.854
2.675
2.794
46,404
-0.11(-3.78%)
Oct 07, 2022
3.164
3.164
2.864
2.904
46,000
-0.28(-8.78%)
Oct 06, 2022
2.854
3.232
2.744
3.184
77,264
+0.32(+11.15%)
Oct 05, 2022
2.934
2.934
2.724
2.864
19,809
-0.02(-0.69%)
Oct 04, 2022
2.884
3.003
2.724
2.884
70,515
+0.14(+5.09%)
Oct 03, 2022
2.934
2.984
2.675
2.744
30,596
-0.07(-2.48%)
Sep 30, 2022
2.705
2.829
2.675
2.814
55,843
+0.15(+5.62%)
Sep 29, 2022
2.695
2.736
2.635
2.665
37,128
-0.09(-3.26%)
Sep 28, 2022
2.754
2.819
2.725
2.754
41,719
-0.01(-0.36%)
Sep 27, 2022
2.764
2.764
2.665
2.764
38,545
+0.07(+2.79%)
Sep 26, 2022
2.754
2.784
2.535
2.689
52,606
-0.05(-1.85%)
Sep 23, 2022
2.848
2.867
2.740
2.740
32,149
-0.20(-6.67%)
Sep 22, 2022
2.965
2.995
2.936
2.936
37,367
-0.02(-0.66%)
Sep 21, 2022
3.053
3.112
2.956
2.956
15,938
-0.06(-1.95%)
Sep 20, 2022
3.122
3.122
3.014
3.014
13,479
-0.09(-2.84%)
Sep 19, 2022
3.102
3.132
3.073
3.102
12,884
+0.01(+0.32%)
Sep 16, 2022
3.151
3.151
2.995
3.093
25,588
-0.11(-3.36%)
Sep 15, 2022
3.249
3.278
3.190
3.200
21,200
-0.04(-1.16%)
Sep 14, 2022
3.220
3.269
3.210
3.238
21,561
-0.01(-0.35%)
Sep 13, 2022
3.347
3.367
3.200
3.249
54,877
-0.12(-3.49%)
Sep 12, 2022
3.474
3.533
3.357
3.367
52,853
-0.08(-2.27%)
Sep 09, 2022
3.523
3.562
3.396
3.445
37,354
-0.07(-1.95%)
Sep 08, 2022
3.504
3.567
3.440
3.513
21,042
+0.04(+1.13%)
Sep 07, 2022
3.641
3.641
3.347
3.474
138,230
-0.06(-1.66%)
Sep 06, 2022
3.827
3.856
3.523
3.533
91,439
-0.41(-10.42%)
Sep 02, 2022
4.032
4.032
3.867
3.944
29,802
+0.11(+2.81%)
Sep 01, 2022
3.866
3.866
3.729
3.836
25,102
-0.07(-1.75%)
Aug 31, 2022
3.905
3.959
3.815
3.905
50,111
+0.09(+2.31%)
Aug 30, 2022
4.179
4.257
3.719
3.817
132,162
-0.12(-2.99%)
Aug 29, 2022
3.905
3.963
3.875
3.934
89,297
+0.06(+1.52%)
Aug 26, 2022
3.964
4.140
3.875
3.875
77,242
-0.14(-3.41%)
Aug 25, 2022
3.836
4.110
3.729
4.012
202,150
+0.22(+5.67%)
Aug 24, 2022
3.533
3.875
3.523
3.797
71,341
+0.10(+2.65%)
Aug 23, 2022
3.621
3.699
3.513
3.699
59,333
+0.16(+4.42%)
Aug 22, 2022
3.484
3.728
3.425
3.543
44,203
+0.09(+2.55%)
Aug 19, 2022
3.621
3.621
3.455
3.455
28,869
-0.22(-5.87%)
Aug 18, 2022
3.269
3.947
3.269
3.670
110,870
+0.52(+16.64%)
Aug 17, 2022
3.239
3.239
3.034
3.146
30,920
+0.01(+0.37%)
Aug 16, 2022
3.171
3.190
3.093
3.135
23,369
-0.03(-0.84%)
Aug 15, 2022
3.308
3.308
3.132
3.161
34,241
-0.05(-1.52%)
Aug 12, 2022
3.122
3.270
3.112
3.210
38,823
+0.09(+2.82%)
Aug 11, 2022
3.132
3.230
3.112
3.122
66,627
-0.04(-1.39%)
Aug 10, 2022
3.132
3.171
3.005
3.166
18,045
+0.08(+2.70%)
Aug 09, 2022
3.298
3.298
2.965
3.083
44,528
-0.15(-4.55%)
Aug 08, 2022
3.435
3.513
3.122
3.230
143,095
+0.02(+0.61%)
Aug 05, 2022
2.985
3.269
2.936
3.210
79,779
+0.19(+6.15%)
Aug 04, 2022
2.956
3.096
2.936
3.024
42,321
-0.02(-0.64%)
Aug 03, 2022
2.867
3.044
2.828
3.044
30,358
+0.10(+3.32%)
Aug 02, 2022
2.887
2.970
2.838
2.946
12,236
+0.06(+2.03%)
Aug 01, 2022
3.014
3.132
2.887
2.887
28,182
-0.08(-2.58%)
Jul 29, 2022
2.897
2.975
2.854
2.963
12,448
+0.11(+3.68%)
Jul 28, 2022
2.838
2.887
2.826
2.858
8,193
+0.02(+0.71%)
Jul 27, 2022
2.799
2.912
2.784
2.838
21,510
+0.04(+1.40%)
Jul 26, 2022
2.730
2.828
2.691
2.799
7,751
+0.06(+2.14%)
Jul 25, 2022
2.779
2.789
2.703
2.740
17,180
-0.04(-1.41%)
Jul 22, 2022
2.916
2.965
2.740
2.779
56,500
-0.09(-3.07%)
Jul 21, 2022
2.887
2.995
2.867
2.867
64,190
+0.01(+0.34%)
Jul 20, 2022
2.828
2.887
2.778
2.858
23,866
+0.10(+3.55%)
Jul 19, 2022
2.838
2.877
2.760
2.760
14,695
+0.00(+0.18%)
Jul 18, 2022
2.828
2.897
2.755
2.755
8,353
-0.09(-3.10%)
Jul 15, 2022
2.819
2.887
2.706
2.843
9,769
+0.10(+3.76%)
Jul 14, 2022
2.691
2.760
2.682
2.740
31,163
+0.01(+0.36%)
Jul 13, 2022
2.730
2.779
2.730
2.730
6,049
+0.01(+0.36%)
Jul 12, 2022
2.721
2.760
2.708
2.721
10,864
+0.00(+0.00%)
Jul 11, 2022
2.926
2.926
2.716
2.721
15,806
-0.13(-4.47%)
Jul 08, 2022
2.779
2.848
2.693
2.848
19,836
+0.07(+2.46%)
Jul 07, 2022
2.623
2.789
2.593
2.779
10,562
+0.10(+3.65%)
Jul 06, 2022
2.623
2.682
2.603
2.682
6,889
+0.05(+2.05%)
Jul 05, 2022
2.603
2.642
2.582
2.628
6,863
+0.08(+3.02%)
Jul 01, 2022
2.593
2.593
2.545
2.551
10,799
-0.04(-1.65%)
Jun 30, 2022
2.613
2.613
2.593
2.593
3,395
-0.03(-1.12%)
Jun 29, 2022
2.642
2.647
2.623
2.623
6,259
-0.01(-0.37%)
Jun 28, 2022
2.642
2.642
2.633
2.633
1,363
-0.04(-1.56%)
Jun 27, 2022
2.691
2.721
2.642
2.674
6,467
+0.00(+0.10%)
Jun 24, 2022
2.642
2.721
2.623
2.672
7,483
+0.01(+0.55%)
Jun 23, 2022
2.633
2.662
2.623
2.657
2,167
+0.03(+1.31%)
Jun 22, 2022
2.633
2.644
2.623
2.623
4,989
+0.00(+0.00%)
Jun 21, 2022
2.730
2.730
2.593
2.623
9,124
+0.01(+0.56%)
Jun 17, 2022
2.682
2.682
2.593
2.608
7,225
-0.01(-0.56%)
Jun 16, 2022
2.603
2.642
2.593
2.623
11,604
-0.03(-1.11%)
Jun 15, 2022
2.740
2.740
2.631
2.652
6,903
+0.03(+1.27%)
Jun 14, 2022
2.623
2.642
2.593
2.619
8,357
-0.03(-0.99%)
Jun 13, 2022
2.642
2.682
2.613
2.645
18,636
-0.13(-4.83%)
Jun 10, 2022
2.907
2.907
2.740
2.779
8,934
-0.05(-1.73%)
Jun 09, 2022
2.946
2.946
2.789
2.828
5,580
-0.07(-2.35%)
Jun 08, 2022
2.926
2.975
2.868
2.896
8,240
-0.04(-1.35%)
Jun 07, 2022
2.926
2.995
2.902
2.936
8,905
+0.07(+2.55%)
Jun 06, 2022
3.004
3.004
2.863
2.863
28,988
-0.09(-2.92%)
Jun 03, 2022
2.819
3.024
2.819
2.949
8,953
+0.08(+2.89%)
Jun 02, 2022
3.014
3.014
2.828
2.866
39,227
-0.01(-0.39%)
Jun 01, 2022
2.926
2.956
2.872
2.877
16,601
+0.03(+1.03%)
May 31, 2022
2.770
2.877
2.767
2.848
11,699
+0.07(+2.46%)
May 27, 2022
2.642
2.779
2.642
2.779
19,329
+0.06(+2.34%)
May 26, 2022
2.740
2.740
2.688
2.716
5,640
-0.01(-0.54%)
May 25, 2022
2.672
2.789
2.662
2.730
41,203
+0.05(+1.83%)
May 24, 2022
2.838
2.838
2.652
2.682
17,845
-0.16(-5.52%)
May 23, 2022
2.730
2.875
2.730
2.838
14,214
+0.08(+2.72%)
May 20, 2022
2.858
2.877
2.730
2.763
17,353
+0.04(+1.59%)
May 19, 2022
2.770
2.838
2.711
2.720
18,635
+0.01(+0.33%)
May 18, 2022
2.750
2.936
2.682
2.711
30,221
-0.12(-4.15%)
May 17, 2022
2.819
2.867
2.678
2.828
6,836
+0.11(+4.14%)
May 16, 2022
2.633
2.770
2.623
2.716
13,449
+0.12(+4.72%)
May 13, 2022
2.505
2.593
2.447
2.593
14,201
+0.04(+1.53%)
May 12, 2022
2.515
2.584
2.447
2.554
19,615
+0.10(+4.19%)
May 11, 2022
2.569
2.569
2.447
2.452
22,970
-0.14(-5.47%)
May 10, 2022
2.642
2.672
2.525
2.593
73,103
+0.04(+1.72%)
May 09, 2022
2.730
2.743
2.545
2.549
50,101
-0.28(-9.86%)
May 06, 2022
2.789
2.896
2.789
2.828
10,310
-0.05(-1.73%)
May 05, 2022
3.004
3.014
2.858
2.878
24,937
-0.13(-4.21%)
May 04, 2022
3.151
3.151
2.867
3.004
36,457
-0.04(-1.29%)
May 03, 2022
3.053
3.102
3.044
3.044
18,430
+0.01(+0.32%)
May 02, 2022
3.337
3.337
3.024
3.034
30,842
-0.01(-0.32%)
Apr 29, 2022
3.112
3.132
2.946
3.044
18,347
-0.05(-1.58%)
Apr 28, 2022
3.181
3.181
3.034
3.093
46,503
-0.04(-1.25%)
Apr 27, 2022
3.259
3.266
3.132
3.132
13,359
-0.12(-3.61%)
Apr 26, 2022
3.337
3.347
3.249
3.249
10,799
-0.09(-2.64%)
Apr 25, 2022
3.406
3.406
3.337
3.337
16,025
-0.05(-1.38%)
Apr 22, 2022
3.504
3.504
3.384
3.384
10,831
-0.05(-1.49%)
Apr 21, 2022
3.523
3.621
3.435
3.435
20,339
-0.07(-1.96%)
Apr 20, 2022
3.709
3.709
3.464
3.504
17,546
-0.06(-1.65%)
Apr 19, 2022
3.504
3.604
3.435
3.562
48,572
-0.01(-0.27%)
Apr 18, 2022
3.582
3.601
3.523
3.572
17,813
-0.04(-1.08%)
Apr 14, 2022
3.709
3.709
3.582
3.611
17,514
-0.01(-0.27%)
Apr 13, 2022
3.621
3.660
3.582
3.621
18,453
+0.05(+1.37%)
Apr 12, 2022
3.621
3.621
3.572
3.572
8,144
-0.04(-1.08%)
Apr 11, 2022
3.709
3.743
3.601
3.611
16,422
+0.01(+0.27%)
Apr 08, 2022
3.768
3.768
3.572
3.601
10,870
-0.07(-1.87%)
Apr 07, 2022
3.797
3.797
3.572
3.670
17,153
+0.05(+1.41%)
Apr 06, 2022
3.758
3.787
3.582
3.619
17,448
-0.14(-3.70%)
Apr 05, 2022
3.895
3.905
3.719
3.758
22,432
-0.12(-3.03%)
Apr 04, 2022
4.071
4.071
3.875
3.875
78,325
+0.01(+0.16%)
Apr 01, 2022
3.934
3.944
3.836
3.869
14,509
-0.03(-0.78%)
Mar 31, 2022
3.885
3.929
3.866
3.900
20,545
-0.01(-0.14%)
Mar 30, 2022
3.954
4.032
3.877
3.905
27,161
+0.01(+0.25%)
Mar 29, 2022
3.915
4.003
3.817
3.895
21,880
+0.08(+2.05%)
Mar 28, 2022
3.827
3.866
3.768
3.817
25,373
-0.12(-2.99%)
Mar 25, 2022
4.228
4.228
3.768
3.934
21,429
+0.02(+0.50%)
Mar 24, 2022
3.846
3.983
3.768
3.915
34,081
+0.04(+1.01%)
Mar 23, 2022
4.032
4.032
3.827
3.875
9,656
-0.09(-2.22%)
Mar 22, 2022
3.983
4.032
3.890
3.964
13,262
-0.03(-0.74%)
Mar 21, 2022
3.993
4.110
3.827
3.993
20,257
+0.08(+2.00%)
Mar 18, 2022
3.885
4.022
3.726
3.915
10,665
+0.03(+0.76%)
Mar 17, 2022
4.110
4.110
3.729
3.885
52,625
+0.18(+4.75%)
Mar 16, 2022
3.934
3.934
3.650
3.709
21,809
-0.12(-3.07%)
Mar 15, 2022
3.406
3.827
3.337
3.827
15,940
+0.27(+7.71%)
Mar 14, 2022
3.885
3.915
3.513
3.553
24,229
-0.37(-9.36%)
Mar 11, 2022
3.866
3.920
3.699
3.920
8,832
+0.14(+3.61%)
Mar 10, 2022
3.924
3.924
3.665
3.783
10,745
-0.20(-5.02%)
Mar 09, 2022
4.032
4.100
3.836
3.983
14,096
+0.15(+3.82%)
Mar 08, 2022
3.924
3.944
3.719
3.836
61,043
-0.12(-2.97%)
Mar 07, 2022
3.915
3.973
3.885
3.954
19,715
+0.00(+0.00%)
Mar 04, 2022
4.042
4.091
3.944
3.954
10,678
-0.21(-4.94%)
Mar 03, 2022
4.306
4.335
4.159
4.159
6,766
-0.12(-2.87%)
Mar 02, 2022
4.257
4.394
4.179
4.282
33,888
-0.09(-2.11%)
Mar 01, 2022
4.228
4.460
4.218
4.375
11,909
+0.15(+3.57%)
Feb 28, 2022
4.287
4.324
4.169
4.224
23,571
+0.02(+0.37%)
Feb 25, 2022
4.238
4.291
4.139
4.208
7,134
+0.11(+2.63%)
Feb 24, 2022
3.915
4.101
3.915
4.101
33,693
+0.02(+0.48%)
Feb 23, 2022
4.257
4.257
4.003
4.081
17,163
-0.16(-3.70%)
Feb 22, 2022
4.384
4.472
4.238
4.238
29,399
-0.09(-2.15%)
Feb 18, 2022
4.331
0
-0.12(-2.74%)
Feb 17, 2022
4.609
4.639
4.453
4.453
53,489
-0.21(-4.41%)
Feb 16, 2022
4.502
4.705
4.477
4.658
17,687
+0.06(+1.28%)
Feb 15, 2022
4.590
4.717
4.480
4.600
29,489
+0.10(+2.17%)
Feb 14, 2022
4.609
4.893
4.502
4.502
28,820
-0.31(-6.50%)
Feb 11, 2022
4.766
4.815
4.600
4.815
42,432
+0.07(+1.44%)
Feb 10, 2022
4.815
5.050
4.746
4.746
54,511
-0.05(-1.02%)
Feb 09, 2022
4.649
5.128
4.619
4.795
25,108
+0.20(+4.26%)
Feb 08, 2022
4.795
4.795
4.512
4.600
16,713
-0.12(-2.59%)
Feb 07, 2022
4.600
5.030
4.551
4.722
37,383
+0.22(+4.89%)
Feb 04, 2022
4.600
4.600
4.502
4.502
8,009
-0.12(-2.54%)
Feb 03, 2022
4.541
4.629
4.619
10,218
+0.07(+1.51%)
Feb 02, 2022
4.825
4.825
4.551
4.551
22,687
-0.29(-6.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.